Acadia Healthcare Company, Inc. (ACHC)

USD 23.31

(2.33%)

Historical Prices

Date Open High Low Close Volume
02 Oct, 2023 69.49 70.33 69.34 69.58 385.31 Thousand
29 Sep, 2023 70.84 71.32 69.9 70.31 570.39 Thousand
28 Sep, 2023 68.9 70.48 68.7 70.35 319.44 Thousand
27 Sep, 2023 68.34 69.1 67.63 68.69 321.97 Thousand
26 Sep, 2023 70.5 70.72 68.06 68.34 511.87 Thousand
25 Sep, 2023 69.96 71.02 69.96 70.74 246.08 Thousand
22 Sep, 2023 70.51 70.88 70.11 70.15 334.61 Thousand
21 Sep, 2023 70.33 70.86 70.06 70.48 396.8 Thousand
20 Sep, 2023 70.04 71.16 70.04 70.94 324.62 Thousand
19 Sep, 2023 69.88 70.51 69.28 69.81 215.38 Thousand